MITSUI CHEMICALS INC - Price History
Monthly price history for 4183.T (MITSUI CHEMICALS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,514 | ¥4,514 |
| April 2024 | ¥4,504 | ¥4,504 |
| March 2024 | ¥4,369 | ¥4,369 |
| February 2024 | ¥4,084 | ¥4,148 |
| January 2024 | ¥4,306 | ¥4,374 |
| December 2023 | ¥4,117 | ¥4,182 |
| November 2023 | ¥4,261 | ¥4,328 |
| October 2023 | ¥3,705 | ¥3,763 |
| September 2023 | ¥3,817 | ¥3,877 |
| August 2023 | ¥3,827 | ¥3,956 |
| July 2023 | ¥3,947 | ¥4,080 |
| June 2023 | ¥4,091 | ¥4,229 |
| May 2023 | ¥3,410 | ¥3,525 |
| April 2023 | ¥3,304 | ¥3,415 |
| March 2023 | ¥3,299 | ¥3,410 |
| February 2023 | ¥3,122 | ¥3,285 |
| January 2023 | ¥2,894 | ¥3,045 |
| December 2022 | ¥2,827 | ¥2,975 |
| November 2022 | ¥2,946 | ¥3,100 |
| October 2022 | ¥2,618 | ¥2,755 |
| September 2022 | ¥2,679 | ¥2,819 |
| August 2022 | ¥2,926 | ¥3,145 |
| July 2022 | ¥2,594 | ¥2,788 |
| June 2022 | ¥2,689 | ¥2,890 |
| May 2022 | ¥2,936 | ¥3,155 |
| April 2022 | ¥2,768 | ¥2,975 |
| March 2022 | ¥2,875 | ¥3,090 |
| February 2022 | ¥2,729 | ¥2,938 |
| January 2022 | ¥2,824 | ¥3,040 |
| December 2021 | ¥2,871 | ¥3,090 |
| November 2021 | ¥2,829 | ¥3,045 |
| October 2021 | ¥3,140 | ¥3,380 |
| September 2021 | ¥3,498 | ¥3,765 |
| August 2021 | ¥3,481 | ¥3,800 |
| July 2021 | ¥3,183 | ¥3,475 |
| June 2021 | ¥3,513 | ¥3,835 |
| May 2021 | ¥3,362 | ¥3,670 |
| April 2021 | ¥3,151 | ¥3,440 |
| March 2021 | ¥3,201 | ¥3,495 |
| February 2021 | ¥2,964 | ¥3,280 |
| January 2021 | ¥2,708 | ¥2,997 |
| December 2020 | ¥2,733 | ¥3,025 |
| November 2020 | ¥2,650 | ¥2,933 |
| October 2020 | ¥2,409 | ¥2,666 |
| September 2020 | ¥2,291 | ¥2,536 |
| August 2020 | ¥2,209 | ¥2,493 |
| July 2020 | ¥1,778 | ¥2,006 |
| June 2020 | ¥1,991 | ¥2,247 |
| May 2020 | ¥1,985 | ¥2,240 |
| April 2020 | ¥1,884 | ¥2,126 |
| March 2020 | ¥1,818 | ¥2,051 |
| February 2020 | ¥2,025 | ¥2,339 |
| January 2020 | ¥2,125 | ¥2,455 |
| December 2019 | ¥2,320 | ¥2,680 |
| November 2019 | ¥2,271 | ¥2,623 |
| October 2019 | ¥2,253 | ¥2,603 |
| September 2019 | ¥2,092 | ¥2,416 |
| August 2019 | ¥1,927 | ¥2,271 |
| July 2019 | ¥2,128 | ¥2,508 |
| June 2019 | ¥2,262 | ¥2,667 |
| May 2019 | ¥2,025 | ¥2,387 |
| April 2019 | ¥2,306 | ¥2,718 |
| March 2019 | ¥2,266 | ¥2,671 |
| February 2019 | ¥2,260 | ¥2,713 |
| January 2019 | ¥2,269 | ¥2,724 |
| December 2018 | ¥2,069 | ¥2,484 |
| November 2018 | ¥2,399 | ¥2,881 |
| October 2018 | ¥2,111 | ¥2,535 |
| September 2018 | ¥2,366 | ¥2,841 |
| August 2018 | ¥2,352 | ¥2,874 |
| July 2018 | ¥2,455 | ¥3,000 |
| June 2018 | ¥2,414 | ¥2,950 |
| May 2018 | ¥2,578 | ¥3,150 |
| April 2018 | ¥2,570 | ¥3,140 |
| March 2018 | ¥2,746 | ¥3,355 |
| February 2018 | ¥2,652 | ¥3,285 |
| January 2018 | ¥2,766 | ¥3,425 |
| December 2017 | ¥2,927 | ¥3,625 |
| November 2017 | ¥2,927 | ¥3,625 |
| October 2017 | ¥2,810 | ¥3,480 |
| September 2017 | ¥2,761 | ¥3,420 |
| August 2017 | ¥2,622 | ¥3,290 |
| July 2017 | ¥2,510 | ¥3,150 |
| June 2017 | ¥2,371 | ¥2,975 |
| May 2017 | ¥2,191 | ¥2,750 |
| April 2017 | ¥2,271 | ¥2,850 |
| March 2017 | ¥2,191 | ¥2,750 |
| February 2017 | ¥2,267 | ¥2,855 |
| January 2017 | ¥2,112 | ¥2,660 |
| December 2016 | ¥2,084 | ¥2,625 |
| November 2016 | ¥2,100 | ¥2,645 |
| October 2016 | ¥2,056 | ¥2,590 |
| September 2016 | ¥1,894 | ¥2,385 |
| August 2016 | ¥1,945 | ¥2,475 |
| July 2016 | ¥1,729 | ¥2,200 |
| June 2016 | ¥1,462 | ¥1,860 |
| May 2016 | ¥1,639 | ¥2,085 |
| April 2016 | ¥1,462 | ¥1,860 |
| March 2016 | ¥1,474 | ¥1,875 |
| February 2016 | ¥1,435 | ¥1,845 |
| January 2016 | ¥2,018 | ¥2,595 |
| December 2015 | ¥2,108 | ¥2,710 |
| November 2015 | ¥1,995 | ¥2,565 |
| October 2015 | ¥1,793 | ¥2,305 |
| September 2015 | ¥1,482 | ¥1,905 |
| August 2015 | ¥1,583 | ¥2,055 |
| July 2015 | ¥1,790 | ¥2,325 |
| June 2015 | ¥1,752 | ¥2,275 |
| May 2015 | ¥1,563 | ¥2,030 |
| April 2015 | ¥1,529 | ¥1,985 |
| March 2015 | ¥1,486 | ¥1,930 |
| February 2015 | ¥1,406 | ¥1,840 |
| January 2015 | ¥1,326 | ¥1,735 |
| December 2014 | ¥1,314 | ¥1,720 |
| November 2014 | ¥1,268 | ¥1,660 |
| October 2014 | ¥1,226 | ¥1,605 |
| September 2014 | ¥1,165 | ¥1,525 |
| August 2014 | ¥1,165 | ¥1,535 |
| July 2014 | ¥1,063 | ¥1,400 |
| June 2014 | ¥1,052 | ¥1,385 |
| May 2014 | ¥960 | ¥1,265 |
| April 2014 | ¥945 | ¥1,245 |
| March 2014 | ¥960 | ¥1,265 |
| February 2014 | ¥998 | ¥1,315 |
| January 2014 | ¥941 | ¥1,240 |
| December 2013 | ¥964 | ¥1,270 |
| November 2013 | ¥949 | ¥1,250 |
| October 2013 | ¥987 | ¥1,300 |
| September 2013 | ¥1,021 | ¥1,345 |
| August 2013 | ¥984 | ¥1,310 |
| July 2013 | ¥852 | ¥1,135 |
| June 2013 | ¥841 | ¥1,120 |
| May 2013 | ¥871 | ¥1,160 |
| April 2013 | ¥845 | ¥1,125 |
| March 2013 | ¥770 | ¥1,025 |
| February 2013 | ¥815 | ¥1,100 |
| January 2013 | ¥803 | ¥1,085 |
| December 2012 | ¥826 | ¥1,115 |
| November 2012 | ¥689 | ¥930 |
| October 2012 | ¥611 | ¥825 |
| September 2012 | ¥566 | ¥765 |
| August 2012 | ¥578 | ¥795 |
| July 2012 | ¥639 | ¥879 |
| June 2012 | ¥720 | ¥990 |
| May 2012 | ¥724 | ¥995 |
| April 2012 | ¥840 | ¥1,155 |
| March 2012 | ¥913 | ¥1,255 |
| February 2012 | ¥999 | ¥1,390 |
| January 2012 | ¥866 | ¥1,205 |
| December 2011 | ¥845 | ¥1,175 |
| November 2011 | ¥877 | ¥1,220 |
| October 2011 | ¥945 | ¥1,315 |
| September 2011 | ¥938 | ¥1,305 |
| August 2011 | ¥934 | ¥1,315 |
| July 2011 | ¥1,044 | ¥1,470 |
| June 2011 | ¥1,037 | ¥1,460 |
| May 2011 | ¥948 | ¥1,335 |
| April 2011 | ¥1,055 | ¥1,485 |
| March 2011 | ¥1,044 | ¥1,470 |
| February 2011 | ¥1,072 | ¥1,525 |
| January 2011 | ¥1,033 | ¥1,470 |
| December 2010 | ¥1,023 | ¥1,455 |
| November 2010 | ¥900 | ¥1,280 |
| October 2010 | ¥829 | ¥1,180 |
| September 2010 | ¥791 | ¥1,125 |
| August 2010 | ¥745 | ¥1,075 |
| July 2010 | ¥888 | ¥1,280 |
| June 2010 | ¥870 | ¥1,255 |
| May 2010 | ¥953 | ¥1,375 |
| April 2010 | ¥1,078 | ¥1,555 |
| March 2010 | ¥981 | ¥1,415 |
| February 2010 | ¥838 | ¥1,220 |
| January 2010 | ¥831 | ¥1,210 |
| December 2009 | ¥824 | ¥1,200 |
| November 2009 | ¥745 | ¥1,085 |
| October 2009 | ¥1,088 | ¥1,585 |
| September 2009 | ¥1,099 | ¥1,600 |
| August 2009 | ¥1,209 | ¥1,760 |
| July 2009 | ¥1,191 | ¥1,735 |
| June 2009 | ¥1,061 | ¥1,545 |
| May 2009 | ¥1,133 | ¥1,650 |
| April 2009 | ¥1,009 | ¥1,470 |
| March 2009 | ¥821 | ¥1,195 |
| February 2009 | ¥705 | ¥1,055 |
| January 2009 | ¥878 | ¥1,315 |
| December 2008 | ¥1,096 | ¥1,640 |
| November 2008 | ¥1,289 | ¥1,930 |
| October 2008 | ¥1,119 | ¥1,675 |
| September 2008 | ¥1,530 | ¥2,290 |
| August 2008 | ¥1,790 | ¥2,710 |
| July 2008 | ¥1,720 | ¥2,605 |
| June 2008 | ¥1,727 | ¥2,615 |
| May 2008 | ¥1,998 | ¥3,025 |
| April 2008 | ¥2,093 | ¥3,170 |
| March 2008 | ¥2,179 | ¥3,300 |
| February 2008 | ¥2,461 | ¥3,760 |
| January 2008 | ¥2,327 | ¥3,555 |
| December 2007 | ¥2,403 | ¥3,670 |
| November 2007 | ¥2,645 | ¥4,040 |
| October 2007 | ¥3,512 | ¥5,365 |
| September 2007 | ¥3,735 | ¥5,705 |
| August 2007 | ¥3,425 | ¥5,260 |
| July 2007 | ¥3,018 | ¥4,635 |
| June 2007 | ¥3,050 | ¥4,685 |
| May 2007 | ¥2,861 | ¥4,395 |
| April 2007 | ¥3,249 | ¥4,990 |
| March 2007 | ¥3,353 | ¥5,150 |
| February 2007 | ¥3,330 | ¥5,145 |
| January 2007 | ¥3,155 | ¥4,875 |
| December 2006 | ¥2,964 | ¥4,580 |
| November 2006 | ¥2,786 | ¥4,305 |
| October 2006 | ¥2,599 | ¥4,015 |
| September 2006 | ¥2,751 | ¥4,250 |
| August 2006 | ¥2,657 | ¥4,125 |
| July 2006 | ¥2,319 | ¥3,600 |
| June 2006 | ¥2,406 | ¥3,735 |
| May 2006 | ¥2,547 | ¥3,955 |
| April 2006 | ¥2,654 | ¥4,120 |
| March 2006 | ¥2,789 | ¥4,330 |
| February 2006 | ¥2,994 | ¥4,670 |
| January 2006 | ¥2,844 | ¥4,435 |
| December 2005 | ¥2,542 | ¥3,965 |
| November 2005 | ¥2,129 | ¥3,320 |
| October 2005 | ¥2,228 | ¥3,475 |
| September 2005 | ¥2,148 | ¥3,350 |
| August 2005 | ¥2,075 | ¥3,255 |
| July 2005 | ¥2,171 | ¥3,405 |
| June 2005 | ¥2,075 | ¥3,255 |
| May 2005 | ¥1,970 | ¥3,090 |
| April 2005 | ¥1,897 | ¥2,975 |
| March 2005 | ¥1,909 | ¥2,995 |
| February 2005 | ¥1,926 | ¥3,040 |
| January 2005 | ¥1,897 | ¥2,995 |
| December 2004 | ¥1,767 | ¥2,790 |
| November 2004 | ¥1,710 | ¥2,700 |
| October 2004 | ¥1,641 | ¥2,590 |
| September 2004 | ¥1,723 | ¥2,720 |
| August 2004 | ¥1,754 | ¥2,785 |
| July 2004 | ¥1,559 | ¥2,475 |
| June 2004 | ¥1,719 | ¥2,730 |
| May 2004 | ¥1,732 | ¥2,750 |
| April 2004 | ¥1,830 | ¥2,905 |
| March 2004 | ¥2,019 | ¥3,205 |
| February 2004 | ¥1,867 | ¥2,980 |
| January 2004 | ¥1,892 | ¥3,020 |
| December 2003 | ¥1,958 | ¥3,125 |
| November 2003 | ¥1,830 | ¥2,920 |
| October 2003 | ¥2,012 | ¥3,210 |
| September 2003 | ¥2,021 | ¥3,225 |
| August 2003 | ¥1,950 | ¥3,125 |
| July 2003 | ¥1,688 | ¥2,705 |
| June 2003 | ¥1,731 | ¥2,775 |
| May 2003 | ¥1,510 | ¥2,420 |
| April 2003 | ¥1,513 | ¥2,425 |
| March 2003 | ¥1,454 | ¥2,330 |
| February 2003 | ¥1,407 | ¥2,270 |
| January 2003 | ¥1,630 | ¥2,630 |
| December 2002 | ¥1,640 | ¥2,645 |
| November 2002 | ¥1,596 | ¥2,575 |
| October 2002 | ¥1,330 | ¥2,145 |
| September 2002 | ¥1,621 | ¥2,615 |
| August 2002 | ¥1,643 | ¥2,665 |
| July 2002 | ¥1,732 | ¥2,810 |
| June 2002 | ¥1,846 | ¥2,995 |
| May 2002 | ¥2,117 | ¥3,435 |
| April 2002 | ¥1,886 | ¥3,060 |
| March 2002 | ¥1,772 | ¥2,875 |
| February 2002 | ¥1,529 | ¥2,495 |
| January 2002 | ¥1,394 | ¥2,275 |
| December 2001 | ¥1,287 | ¥2,100 |
| November 2001 | ¥1,211 | ¥1,975 |
| October 2001 | ¥1,220 | ¥1,990 |
| September 2001 | ¥1,002 | ¥1,635 |
| August 2001 | ¥1,135 | ¥1,870 |
| July 2001 | ¥1,366 | ¥2,250 |
| June 2001 | ¥1,521 | ¥2,505 |
| May 2001 | ¥1,660 | ¥2,735 |
| April 2001 | ¥1,897 | ¥3,125 |
| March 2001 | ¥1,600 | ¥2,635 |
| February 2001 | ¥1,479 | ¥2,450 |
| January 2001 | ¥1,654 | ¥2,740 |
| December 2000 | ¥1,670 | ¥2,765 |
| November 2000 | ¥1,606 | ¥2,660 |
| October 2000 | ¥1,685 | ¥2,790 |
| September 2000 | ¥1,452 | ¥2,405 |
| August 2000 | ¥1,623 | ¥2,705 |
| July 2000 | ¥1,932 | ¥3,220 |
| June 2000 | ¥2,223 | ¥3,705 |
| May 2000 | ¥2,283 | ¥3,805 |
| April 2000 | ¥2,583 | ¥4,305 |
| March 2000 | ¥2,265 | ¥3,775 |
| February 2000 | ¥2,369 | ¥3,965 |
| January 2000 | ¥2,644 | ¥4,425 |
4183.T
Price: ¥4,514
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.97%
Payout Ratio: 48.14%
Payout Ratio Range:
Dividend Per Share: 140.00 JPY
Earnings Per Share: 290.77 JPY
P/E Ratio: 13.36
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 852.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 20.00%
DGR5: 14.22%
DGR10: 25.91%
DGR20: 19.32%